$40.06 +0.23 (%) SPDR S&P Cp Mk Shs - NYSE ARCA

May. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
4/29/201639.8639.9839.6439.832,772
4/28/201640.8040.8440.1140.133,126
4/27/201641.0841.3941.0641.255,818
4/26/201641.0041.1740.9841.157,144
4/25/201641.4641.4640.7140.925,426
4/22/201641.0741.5441.0241.425,668
4/21/201641.1041.1040.9441.022,637
4/20/201640.2540.9640.2540.928,076
4/19/201640.1140.2240.0440.154,617
4/18/201639.3539.8839.3539.793,911
4/15/201639.9539.9539.4439.5411,143
4/14/201639.6040.1839.5239.895,954
4/13/201639.2639.7539.2639.7527,602
4/12/201637.8438.1137.8438.052,964
4/11/201637.3837.6237.3237.342,696
4/8/201637.4037.4236.9636.962,239
4/7/201637.7937.7936.7936.8938,249
4/6/201638.1538.4938.1538.253,557
4/5/201638.2238.2237.7837.913,572
4/4/201639.2839.2838.6738.672,171
4/1/201638.4639.2838.4439.2830,068
3/31/201639.1539.2138.9438.944,345
3/30/201639.4039.4039.0739.122,839
3/29/201637.6838.7637.6838.737,173
3/28/201638.3138.3537.9838.1510,194
3/24/201638.5038.5237.8238.2021,403
3/23/201639.0239.0238.5038.5317,154
3/22/201638.8739.3538.8739.183,002
3/21/201639.3039.6039.0139.349,895
3/18/201639.0939.4539.0739.3625,397
3/17/201638.2039.3638.0639.1646,548
3/16/201637.8038.4437.8038.2212,959
3/15/201638.3038.3037.6737.9426,794
3/14/201638.7338.8438.4738.732,970
3/11/201638.1638.9438.1638.916,730
3/10/201638.0438.0436.9637.5380,256
3/9/201638.0238.0237.4237.6712,274
3/8/201638.4138.4737.6637.7754,670
3/7/201638.3338.7538.3338.586,694
3/4/201638.4238.9938.3838.63523,458
3/3/201637.7638.3937.7138.181,401,910
3/2/201637.2537.5937.0637.5943,811
3/1/201636.3837.3336.3837.337,849
2/29/201636.1236.3635.9836.0115,690
2/26/201636.1936.3636.0736.253,767
2/25/201635.2635.4335.0135.433,000
2/24/201634.5234.7433.8234.742,056
2/23/201635.5435.5435.0835.083,301
2/22/201635.5135.9035.4435.6512,455
2/19/201634.8135.1334.8135.131,788
2/18/201635.6235.6235.2635.261,757
2/17/201635.1235.9535.1235.6555,684
2/16/201634.4834.9434.4534.8616,158
2/12/201633.4933.7633.0733.743,637
2/11/201632.8933.2232.5733.0027,917
2/10/201634.0834.4534.0134.182,786
2/9/201633.1933.8533.1933.7952,155
2/8/201634.4934.4933.4833.914,895
2/5/201635.8035.9035.0635.062,285
2/4/201634.9035.8134.9035.669,438
2/3/201635.0135.0533.8734.8542,750
2/2/201635.9035.9034.6834.919,959
2/1/201636.5436.6336.1336.496,054
1/29/201635.8636.6835.8636.688,987
1/28/201636.3236.3235.6135.8136,493
1/27/201636.3336.9835.8035.9613,112
1/26/201635.8836.4435.8836.448,022
1/25/201636.6236.6235.6935.722,933
1/22/201636.3336.9736.3236.8225,616
1/21/201636.0836.6135.6635.6618,553
1/20/201635.4436.3734.8036.0414,124
1/19/201637.1137.1136.2736.529,914
1/15/201636.5736.6635.8936.5410,208
1/14/201637.0937.7536.8737.713,266
1/13/201638.6638.7536.7236.95141,599
1/12/201638.6938.7938.1838.662,575
1/11/201638.8938.8938.3438.603,329
1/8/201639.7339.7338.6038.673,162
1/7/201640.1640.3039.3339.447,763
1/6/201641.4941.5740.7941.041,181,490
1/5/201642.6042.6042.0542.244,530
1/4/201642.2942.4741.8042.474,648
12/31/201543.2743.8243.2743.60868
12/30/201543.9844.1443.6143.614,702
12/29/201544.1244.1243.7944.0849,169
12/28/201543.6043.7243.3243.726,122
12/24/201543.9443.9843.7143.776,876
12/23/201543.3243.8043.2443.8011,667
12/22/201542.6543.0242.6543.0211,530
12/21/201542.5242.6242.1942.516,410
12/18/201542.6942.7142.1742.195,996
12/17/201544.2644.3243.3943.396,156
12/16/201543.5944.1043.3444.104,043
12/15/201543.0343.4043.0143.3410,667
12/14/201542.8442.8442.1042.232,257
12/11/201543.8343.8342.7742.8214,051
12/10/201544.5244.7544.5244.682,228
12/9/201544.8545.2844.2644.306,375
12/8/201545.1245.3344.9245.146,321
12/7/201546.3346.3345.6045.683,737
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center